Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.98 | 34.98 | 33.01 | 33.43 | 1,047,453 | -1.48(-4.24%) |
May 30, 2018 | 34.19 | 35.22 | 33.99 | 34.91 | 1,328,045 | +1.00(+2.95%) |
May 29, 2018 | 34.23 | 34.85 | 33.50 | 33.91 | 941,928 | -0.73(-2.11%) |
May 25, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.74(+2.18%) | |
May 24, 2018 | 33.63 | 34.77 | 33.45 | 33.90 | 731,878 | +0.24(+0.71%) |
May 23, 2018 | 33.48 | 34.50 | 33.34 | 33.66 | 847,042 | +0.49(+1.48%) |
May 22, 2018 | 33.74 | 34.17 | 33.05 | 33.17 | 1,045,690 | -0.67(-1.98%) |
May 21, 2018 | 34.49 | 34.49 | 33.64 | 33.84 | 773,112 | -0.46(-1.34%) |
May 18, 2018 | 35.11 | 35.30 | 33.99 | 34.30 | 540,109 | -0.71(-2.03%) |
May 17, 2018 | 35.09 | 35.80 | 34.87 | 35.01 | 1,201,367 | -0.18(-0.51%) |
May 16, 2018 | 34.74 | 36.21 | 34.74 | 35.19 | 1,594,241 | +0.60(+1.73%) |
May 15, 2018 | 37.57 | 37.88 | 34.54 | 34.59 | 1,902,005 | -3.39(-8.93%) |
May 14, 2018 | 35.93 | 38.21 | 35.38 | 37.98 | 1,430,208 | +2.16(+6.03%) |
May 11, 2018 | 34.94 | 36.14 | 33.67 | 35.82 | 1,432,811 | +0.57(+1.62%) |
May 10, 2018 | 33.80 | 36.91 | 31.27 | 35.25 | 4,461,783 | +6.76(+23.73%) |
May 09, 2018 | 29.14 | 29.21 | 27.84 | 28.49 | 1,121,389 | -0.61(-2.10%) |
May 08, 2018 | 29.08 | 29.25 | 28.09 | 29.10 | 1,522,986 | -0.36(-1.22%) |
May 07, 2018 | 28.90 | 29.62 | 28.74 | 29.46 | 700,388 | +0.60(+2.08%) |
May 04, 2018 | 29.31 | 29.40 | 28.19 | 28.86 | 739,272 | -0.52(-1.77%) |
May 03, 2018 | 28.60 | 29.56 | 28.27 | 29.38 | 932,453 | +0.74(+2.58%) |
May 02, 2018 | 29.38 | 29.50 | 27.87 | 28.64 | 1,214,288 | -0.70(-2.39%) |
May 01, 2018 | 29.33 | 29.50 | 28.26 | 29.34 | 1,373,337 | -0.10(-0.34%) |
Apr 30, 2018 | 30.83 | 30.88 | 29.44 | 29.44 | 690,589 | -1.38(-4.48%) |
Apr 27, 2018 | 31.82 | 32.00 | 30.82 | 30.82 | 670,607 | -1.01(-3.17%) |
Apr 26, 2018 | 32.01 | 32.34 | 31.58 | 31.83 | 465,401 | -0.13(-0.41%) |
Apr 25, 2018 | 30.73 | 32.04 | 30.49 | 31.96 | 1,061,908 | +1.20(+3.90%) |
Apr 24, 2018 | 30.30 | 30.87 | 30.30 | 30.76 | 616,654 | +0.46(+1.52%) |
Apr 23, 2018 | 30.25 | 30.46 | 30.10 | 30.30 | 414,362 | +0.05(+0.17%) |
Apr 20, 2018 | 30.47 | 30.77 | 30.04 | 30.25 | 612,824 | -0.50(-1.63%) |
Apr 19, 2018 | 31.15 | 31.30 | 30.35 | 30.75 | 705,530 | -0.46(-1.47%) |
Apr 18, 2018 | 31.85 | 32.11 | 31.21 | 31.21 | 664,008 | -0.61(-1.92%) |
Apr 17, 2018 | 32.32 | 32.36 | 31.65 | 31.82 | 366,551 | -0.33(-1.03%) |
Apr 16, 2018 | 31.72 | 32.49 | 31.55 | 32.15 | 579,813 | +0.78(+2.49%) |
Apr 13, 2018 | 31.66 | 31.71 | 31.18 | 31.37 | 818,607 | -0.14(-0.44%) |
Apr 12, 2018 | 32.43 | 32.44 | 31.50 | 31.51 | 744,499 | -0.80(-2.48%) |
Apr 11, 2018 | 32.42 | 32.85 | 32.25 | 32.31 | 594,166 | -0.34(-1.04%) |
Apr 10, 2018 | 33.24 | 33.24 | 32.51 | 32.65 | 1,179,341 | -0.13(-0.40%) |
Apr 09, 2018 | 33.32 | 33.32 | 32.57 | 32.78 | 645,803 | -0.32(-0.97%) |
Apr 06, 2018 | 34.02 | 34.38 | 32.99 | 33.10 | 768,808 | -1.07(-3.13%) |
Apr 05, 2018 | 34.38 | 34.38 | 33.92 | 34.17 | 354,309 | +0.11(+0.32%) |
Apr 04, 2018 | 33.43 | 34.12 | 33.29 | 34.06 | 789,433 | +0.44(+1.31%) |
Apr 03, 2018 | 33.17 | 33.63 | 32.69 | 33.62 | 753,445 | +0.62(+1.88%) |
Apr 02, 2018 | 33.57 | 34.16 | 32.97 | 33.00 | 894,889 | -0.72(-2.14%) |
Mar 29, 2018 | 33.72 | 33.72 | 33.72 | 0 | -0.68(-1.98%) | |
Mar 28, 2018 | 33.60 | 34.70 | 33.52 | 34.40 | 306,503 | +0.82(+2.44%) |
Mar 27, 2018 | 33.70 | 33.97 | 32.95 | 33.58 | 540,279 | -0.02(-0.06%) |
Mar 26, 2018 | 33.58 | 33.82 | 32.83 | 33.60 | 647,998 | +0.43(+1.30%) |
Mar 23, 2018 | 33.70 | 34.23 | 33.15 | 33.17 | 852,429 | -0.35(-1.04%) |
Mar 22, 2018 | 33.66 | 34.42 | 33.52 | 33.52 | 1,080,353 | -0.41(-1.21%) |
Mar 21, 2018 | 33.79 | 34.11 | 33.23 | 33.93 | 1,150,472 | +0.12(+0.35%) |
Mar 20, 2018 | 35.34 | 35.34 | 33.73 | 33.81 | 965,116 | -1.49(-4.22%) |
Mar 19, 2018 | 36.76 | 36.76 | 35.24 | 35.30 | 724,940 | -1.59(-4.31%) |
Mar 16, 2018 | 36.24 | 37.26 | 35.75 | 36.89 | 798,536 | +0.72(+1.99%) |
Mar 15, 2018 | 36.44 | 36.86 | 36.01 | 36.17 | 327,691 | -0.27(-0.74%) |
Mar 14, 2018 | 36.28 | 36.66 | 36.14 | 36.44 | 444,234 | +0.44(+1.22%) |
Mar 13, 2018 | 36.57 | 36.65 | 35.78 | 36.00 | 373,805 | -0.31(-0.85%) |
Mar 12, 2018 | 37.12 | 37.12 | 36.04 | 36.31 | 432,510 | -0.19(-0.52%) |
Mar 09, 2018 | 36.57 | 37.33 | 36.12 | 36.50 | 470,199 | +0.40(+1.11%) |
Mar 08, 2018 | 36.07 | 36.55 | 35.69 | 36.10 | 422,975 | +0.07(+0.19%) |
Mar 07, 2018 | 36.26 | 36.03 | 956,072 | -0.21(-0.58%) | ||
Mar 06, 2018 | 36.01 | 36.41 | 35.17 | 36.24 | 770,818 | +0.47(+1.31%) |
Mar 05, 2018 | 35.41 | 36.06 | 34.95 | 35.77 | 652,756 | +0.35(+0.99%) |
Mar 02, 2018 | 33.40 | 35.42 | 33.17 | 35.42 | 775,924 | +1.69(+5.01%) |